一詮 (2486)-元富-緯城券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	4	74.85	5	75.76	72.70	-1	28,028	0.00%
2024/04/26	11	73.41	13.2	73.94	72.60	-2.2	27,486	-0.01%
2024/04/25	15.3	71.49	15	71.76	72.30	0.3	26,960	0.00%
2024/04/24	6.1	69.86	8	69.76	69.40	-1.9	27,043	-0.01%
2024/04/23	1	66.20	2	66.40	66.00	-1	27,604	0.00%
2024/04/22	1	65.50	2	65.80	65.10	-1	28,620	0.00%
2024/04/19	1	67.90	3	67.93	67.80	-2	29,419	-0.01%
2024/04/18	1.8	70.97	22	70.62	69.40	-20.2	30,545	-0.07%
2024/04/17	9	70.74	5	71.18	70.10	4	30,763	0.01%
2024/04/16	6	68.95	4	68.58	69.90	2	30,502	0.01%
2024/04/15	10	72.19	267	71.61	71.80	-257	30,271	-0.85%	大賣/鉅額交易
2024/04/12	218	73.20	5	73.54	73.60	213	30,325	0.70%	大買/鉅額交易
2024/04/11	2	70.60	4	71.05	71.40	-2	30,219	-0.01%
2024/04/10	129.2	71.38	173	71.55	70.60	-43.8	30,546	-0.14%	大買/大賣/
2024/04/09	101	75.26	500	74.63	74.00	-399	30,654	-1.30%	大買/大賣/鉅額交易
2024/04/08	521	71.15	25.2	72.28	75.00	495.8	30,807	1.61%	大買/鉅額交易
2024/04/03	72	72.67	187	75.47	70.90	-115	30,316	-0.38%	大賣/鉅額交易
2024/04/02	669	71.41	988.1	70.60	72.60	-319.1	28,227	-1.13%	大買/大賣/鉅額交易
2024/04/01	196	65.79	46.2	65.82	66.00	149.8	27,024	0.55%	大買/鉅額交易
2024/03/29	43.2	60.51	215	60.54	60.00	-171.8	26,376	-0.65%	大賣/鉅額交易
2024/03/28	170	59.44	11	59.69	58.60	159	26,121	0.61%	大買/鉅額交易
2024/03/27	388	61.27	112	59.77	59.00	276	25,960	1.06%	大買/大賣/鉅額交易
2024/03/26	21.1	60.73	356	62.71	60.10	-334.9	25,720	-1.30%	大賣/鉅額交易
2024/03/25	300	62.42	46.1	63.94	64.20	253.9	25,064	1.01%	大買/鉅額交易
2024/03/22	139	59.76	295.1	60.73	59.30	-156.1	24,351	-0.64%	大買/大賣/鉅額交易
2024/03/21	104	58.29	84.1	58.77	59.40	19.9	23,600	0.08%	大買/
2024/03/20	2.3	55.14	8	55.01	55.60	-5.7	22,593	-0.03%
2024/03/19	239	55.54	164	54.58	54.70	75	22,288	0.34%	大買/大賣/
2024/03/18	230	58.43	81	57.91	54.50	149	21,639	0.69%	大買/鉅額交易
2024/03/15	67.5	54.98	35	54.52	54.40	32.5	20,156	0.16%
2024/03/14	14	54.56	10	54.44	54.80	4	19,623	0.02%
2024/03/13	39	54.10	28	54.64	53.90	11	19,181	0.06%
2024/03/12	20.5	53.70	5.1	53.56	53.30	15.4	18,669	0.08%
2024/03/11	1	50.50	11	51.21	51.40	-10	18,225	-0.05%
2024/03/08	3	49.77	4	50.73	49.50	-1	18,052	-0.01%
2024/03/07	25.1	51.23	7	53.50	50.10	18.1	17,829	0.10%
2024/03/06	8	53.25	10.1	53.08	54.10	-2.1	17,048	-0.01%
2024/03/05	2.1	50.22	2	49.60	49.70	0.1	16,280	0.00%
2024/03/04	1	51.20	1	51.00	50.90	0	16,170	0.00%
2024/03/01	8	51.34	10.1	51.14	51.10	-2.1	16,019	-0.01%
2024/02/29	1	48.85	2	49.35	49.30	-1	15,756	-0.01%
2024/02/27	0	0.00	1	48.85	48.85	-1	15,780	-0.01%
2024/02/26	8	50.30	6	50.38	50.50	2	15,679	0.01%
2024/02/23	4	48.66	13	49.15	48.30	-9	15,553	-0.06%
2024/02/22	1	49.66	13	49.68	49.70	-12	15,487	-0.08%
2024/02/21	0	0.00	14	50.28	50.30	-14	15,443	-0.09%
2024/02/20	3	50.30	5	50.36	49.70	-2	15,406	-0.01%
2024/02/19	0.1	50.50	6	50.75	50.50	-5.9	15,409	-0.04%
2024/02/16	20	51.55	18.1	51.57	51.20	1.9	15,423	0.01%
2024/02/15	7	49.86	4	49.54	49.95	3	15,119	0.02%
2024/02/05	2	49.10	1	49.15	48.75	1	15,124	0.01%
2024/02/02	3	49.12	0	0.00	48.35	3	15,193	0.02%
2024/02/01	4	49.93	0	0.00	49.30	4	15,288	0.03%
2024/01/31	1	49.65	2	49.25	49.70	-1	15,344	-0.01%
2024/01/30	2	49.55	3	49.62	49.25	-1	15,430	-0.01%
2024/01/29	1	48.10	19	48.09	49.00	-18	15,637	-0.12%
2024/01/26	8	49.64	3	49.15	48.25	5	15,818	0.03%
2024/01/25	3	49.75	57	49.31	49.00	-54	15,719	-0.34%
2024/01/24	21	50.60	3	50.63	50.20	18	15,604	0.12%
2024/01/23	55	50.83	50	49.49	49.00	5	15,405	0.03%
2024/01/22	18	50.38	3	50.15	49.90	15	15,225	0.10%
2024/01/19	29.2	50.45	4	50.66	49.90	25.2	15,122	0.17%
2024/01/18	26	50.78	28.1	50.91	51.60	-2.1	14,838	-0.01%
2024/01/17	102.1	51.50	112	51.49	51.00	-9.9	14,582	-0.07%	大買/大賣/
2024/01/16	28	52.28	47	52.83	50.40	-19	13,819	-0.14%
2024/01/15	169	54.35	105	54.00	55.90	64	12,722	0.50%	大買/大賣/
2024/01/12	19.2	52.38	29	51.93	50.90	-9.8	11,799	-0.08%
2024/01/11	31	47.01	49	48.92	49.55	-18	10,519	-0.17%
2024/01/10	0	0.00	3	45.15	45.05	-3	10,269	-0.03%
2024/01/09	4	45.73	30	45.23	45.10	-26	10,376	-0.25%
2024/01/08	92	47.64	41	46.80	46.00	51	10,483	0.49%
2024/01/05	7	48.66	4	48.26	47.30	3	10,358	0.03%
2024/01/04	12	50.48	58	50.40	49.35	-46	10,540	-0.44%
2024/01/03	68	51.29	22	50.61	52.00	46	10,140	0.45%
2024/01/02	82	50.04	86	50.02	51.00	-4	10,103	-0.04%
2023/12/29	5	46.32	9	46.39	46.80	-4	9,701	-0.04%
2023/12/28	0	0.00	2	44.05	44.00	-2	9,285	-0.02%
2023/12/27	2	44.20	1	43.65	43.60	1	9,444	0.01%
2023/12/26	2	43.90	1	44.40	43.95	1	9,695	0.01%
2023/12/25	0	0.00	4	44.10	44.00	-4	9,732	-0.04%
2023/12/22	5	44.10	7	43.96	43.80	-2	9,759	-0.02%
2023/12/21	1	43.95	2	44.10	44.05	-1	9,887	-0.01%
2023/12/19	0	0.00	1	41.90	42.25	-1	9,970	-0.01%
2023/12/18	1	43.00	28.7	43.00	42.85	-27.7	10,013	-0.28%
2023/12/15	8	44.71	8	43.90	43.65	0	10,135	0.00%
2023/12/14	2	44.53	1	45.00	44.30	1	10,274	0.01%
2023/12/13	5	43.18	2	43.88	43.90	3	10,386	0.03%
2023/12/12	2	44.53	0	0.00	44.25	2	11,391	0.02%
2023/12/11	0	0.00	1	45.30	45.00	-1	12,822	-0.01%
2023/12/08	10	45.99	6	45.85	45.70	4	13,016	0.03%
2023/12/07	0	0.00	1	45.50	45.30	-1	13,000	-0.01%
2023/12/04	7	45.63	2	45.93	45.30	5	14,128	0.04%
2023/12/01	6.1	45.70	2	45.58	45.75	4.1	14,170	0.03%
2023/11/30	1.2	46.44	4	46.61	46.30	-2.8	14,405	-0.02%
2023/11/29	0	0.00	3	46.23	46.15	-3	14,412	-0.02%
2023/11/28	0.1	45.80	0	0.00	45.75	0.1	14,428	0.00%
2023/11/27	5	45.82	6	46.57	45.75	-1	14,494	-0.01%
2023/11/24	4	46.08	1	46.70	45.95	3	14,466	0.02%
2023/11/22	2.1	45.36	2	45.53	45.50	0.1	14,543	0.00%
2023/11/21	1	46.50	4	46.03	45.90	-3	14,673	-0.02%
2023/11/20	3	46.45	4	46.66	46.25	-1	14,830	-0.01%
2023/11/17	1.1	46.21	0	0.00	46.30	1.1	15,162	0.01%
2023/11/16	3	45.90	0	0.00	46.30	3	15,143	0.02%
2023/11/15	5	46.92	20	47.46	46.05	-15	15,082	-0.10%
2023/11/14	1	46.20	21	46.68	46.45	-20	14,998	-0.13%
2023/11/13	3	45.93	0	0.00	45.75	3	14,990	0.02%
2023/11/10	9	46.60	1	46.55	46.50	8	14,982	0.05%
2023/11/09	66	49.12	33	47.65	47.30	33	14,896	0.22%
2023/11/08	10	48.86	54	48.86	49.05	-44	14,720	-0.30%
2023/11/07	18	47.21	3	47.03	46.80	15	14,390	0.10%
2023/11/06	41	49.85	3	51.00	48.35	38	14,241	0.27%
2023/11/03	4	49.24	9	50.22	49.55	-5	13,912	-0.04%
2023/11/02	6	48.84	9	48.93	49.05	-3	13,683	-0.02%
2023/11/01	3	47.08	3	47.80	47.10	0	13,598	0.00%
2023/10/31	6.7	47.75	4	49.68	46.35	2.7	13,518	0.02%
2023/10/30	1	48.40	3.2	47.69	48.35	-2.2	13,438	-0.02%
2023/10/27	5.1	47.03	1	47.70	46.25	4.1	13,382	0.03%
2023/10/26	1.1	48.78	1	48.00	48.00	0.1	13,420	0.00%
2023/10/25	3	49.38	3	49.38	49.40	0	13,325	0.00%
2023/10/24	5	46.55	3	47.07	47.60	2	13,130	0.02%
2023/10/23	0.1	46.55	1	46.55	46.45	-0.9	13,146	-0.01%
2023/10/20	1	45.40	5	45.00	45.00	-4	13,135	-0.03%
2023/10/19	4	46.53	0	0.00	46.15	4	13,074	0.03%
2023/10/18	15.2	49.22	7	47.82	47.45	8.2	13,062	0.06%
2023/10/17	3	50.83	10	51.23	50.60	-7	12,875	-0.05%
2023/10/16	436	51.91	438	50.69	50.90	-2	12,756	-0.02%	大買/大賣/
2023/10/13	11	51.35	445	51.39	51.40	-434	12,606	-3.44%	大賣/鉅額交易
2023/10/12	240	52.17	34	52.30	52.50	206	12,552	1.64%	大買/鉅額交易
2023/10/11	55	51.24	109	50.46	50.50	-54	12,174	-0.44%	大賣/
2023/10/06	300.1	51.94	18	51.58	50.50	282.1	12,164	2.32%	大買/鉅額交易
2023/10/05	38	52.79	262	52.72	51.40	-224	12,084	-1.85%	大賣/鉅額交易
2023/10/04	59	49.12	103	47.83	49.40	-44	11,750	-0.37%	大賣/
2023/10/03	161	48.98	66	48.75	48.40	95	11,819	0.80%	大買/
2023/10/02	74	48.39	9	48.03	48.35	65	11,726	0.55%
2023/09/28	1.1	46.59	100.1	46.19	46.15	-99	11,593	-0.85%
2023/09/27	2	45.60	1	45.80	46.00	1	11,725	0.01%
2023/09/26	103.1	46.56	3.1	46.84	45.70	100	11,947	0.84%	大買/
2023/09/25	1.1	45.68	2.3	46.08	45.45	-1.2	11,981	-0.01%
2023/09/22	38.1	44.47	53	43.90	44.80	-15	11,945	-0.13%
2023/09/21	4	44.21	1	44.11	44.15	3	11,863	0.03%
2023/09/20	113.1	46.65	75.1	45.68	45.50	38	11,793	0.32%	大買/
2023/09/19	7	47.14	64	46.59	47.10	-57	11,697	-0.49%
2023/09/18	52.1	47.57	30	47.84	48.15	22.1	11,557	0.19%
2023/09/15	168.1	48.78	38	48.78	47.90	130.1	11,441	1.14%	大買/鉅額交易
2023/09/14	40.1	50.31	40	50.91	53.20	0.1	10,444	0.00%
2023/09/13	2	47.93	1	48.40	48.45	1	9,008	0.01%
2023/09/12	0	0.00	3	44.05	44.05	-3	8,883	-0.03%
2023/09/11	4	45.06	1	44.70	44.35	3	8,963	0.03%
2023/09/08	10	48.37	22	47.80	47.00	-12	8,913	-0.13%
2023/09/07	36	48.46	10	48.35	48.85	26	8,574	0.30%
2023/09/06	3	46.20	2	46.40	46.05	1	8,133	0.01%
2023/09/05	3	45.73	3	44.78	46.10	0	8,182	0.00%
2023/09/04	0	0.00	1	42.70	42.65	-1	8,070	-0.01%
2023/08/25	2	46.60	3	45.55	44.20	-1	9,257	-0.01%
2023/08/24	11	48.77	10	48.76	48.75	1	9,098	0.01%
2023/08/23	11	49.15	13	49.16	48.40	-2	8,930	-0.02%
2023/08/22	1	46.05	1	46.35	46.60	0	8,575	0.00%
2023/08/21	1	46.65	0	0.00	46.65	1	8,570	0.01%
2023/08/17	0	0.00	1	47.75	47.95	-1	8,534	-0.01%
2023/08/16	1	48.00	0	0.00	46.80	1	8,496	0.01%
2023/08/10	5	43.55	0	0.00	43.25	5	8,202	0.06%
2023/08/08	0	0.00	1	45.60	44.80	-1	8,170	-0.01%
2023/08/07	1	44.85	2	45.48	45.90	-1	8,135	-0.01%
2023/08/01	20	45.05	5	45.10	45.05	15	8,016	0.19%
2023/07/31	0	0.00	3	48.22	46.30	-3	7,996	-0.04%
2023/07/21	0	0.00	6	48.08	48.40	-6	7,749	-0.08%
2023/07/20	0	0.00	10	47.24	47.30	-10	7,677	-0.13%
2023/07/18	1	47.80	10	47.71	46.75	-9	7,647	-0.12%
2023/07/17	3	48.52	2	49.15	48.00	1	7,571	0.01%
2023/07/14	0	0.00	2	49.38	48.95	-2	7,477	-0.03%
2023/07/13	2	50.80	3	51.10	49.55	-1	7,511	-0.01%
2023/07/12	35	50.13	34	50.55	50.60	1	7,493	0.01%
2023/07/11	2	50.45	3	49.22	49.95	-1	6,926	-0.01%
2023/07/10	5	47.09	4	47.45	46.80	1	6,432	0.02%
2023/07/07	2	45.43	1	45.65	45.70	1	6,192	0.02%
2023/07/06	0	0.00	2	46.40	46.40	-2	6,143	-0.03%
2023/07/05	4	46.35	5	45.80	45.25	-1	6,025	-0.02%
2023/07/04	4	45.83	2	46.28	45.00	2	5,901	0.03%
2023/07/03	2	44.85	1	46.15	48.00	1	5,685	0.02%
2023/06/21	5	45.93	5	45.53	44.60	0	5,589	0.00%
2023/06/14	2	44.38	4	44.25	43.70	-2	5,482	-0.04%
2023/06/12	3	45.00	0	0.00	43.05	3	5,642	0.05%
2023/06/09	1	42.75	1	42.40	43.50	0	5,563	0.00%
2023/06/08	0	0.00	2	42.40	42.05	-2	5,471	-0.04%
2023/06/07	3	41.48	6	41.52	42.15	-3	5,451	-0.06%
2023/06/06	5	40.03	5.1	39.94	40.45	-0.1	5,737	0.00%
2023/06/05	8.1	39.31	8	39.73	39.55	0	5,784	0.00%
2023/06/02	3	35.43	4	36.28	37.00	-1	5,625	-0.02%
2023/06/01	2	32.40	1.1	33.01	33.65	0.9	5,633	0.02%
2023/05/31	0.1	30.65	0	0.00	30.60	0.1	5,317	0.00%
2023/05/29	0	0.00	2	30.30	30.15	-2	5,232	-0.04%
2023/05/18	0	0.00	1	28.35	28.25	-1	5,147	-0.02%
2023/05/10	1	28.05	0	0.00	28.05	1	5,400	0.02%
2023/05/04	0	0.00	2	28.60	28.30	-2	5,442	-0.04%
2023/05/03	0	0.00	5	29.06	28.80	-5	5,462	-0.09%
2023/05/02	2	29.60	0	0.00	29.70	2	5,472	0.04%
2023/04/28	0	0.00	1	29.70	29.45	-1	5,453	-0.02%
2023/04/27	1	29.15	0	0.00	29.10	1	5,410	0.02%
2023/04/26	2	28.00	2	27.95	28.05	0	5,355	0.00%
2023/04/25	0	0.00	5	29.20	28.35	-5	5,324	-0.09%
2023/04/24	1	28.70	0	0.00	28.85	1	5,304	0.02%
2023/04/21	1	28.55	5	28.72	28.65	-4	5,301	-0.08%
2023/04/20	2	29.45	3	29.48	28.90	-1	5,268	-0.02%
2023/04/19	1	29.85	2	30.00	29.95	-1	5,285	-0.02%
2023/04/18	1	30.20	0	0.00	30.45	1	5,220	0.02%
2023/04/17	8	30.21	2	30.18	31.25	6	5,069	0.12%
2023/04/14	0	0.00	1	28.90	29.15	-1	4,862	-0.02%
2023/04/13	2	28.70	0	0.00	28.10	2	4,808	0.04%
2023/04/07	2	29.08	2	29.30	28.60	0	4,686	0.00%
2023/04/06	0	0.00	2	28.55	29.05	-2	4,650	-0.04%
2023/03/31	2	28.35	22	28.70	28.35	-20	4,604	-0.43%
2023/03/29	21	28.35	0	0.00	27.80	21	4,613	0.46%
2023/03/27	5	28.79	3	28.05	27.70	2	4,648	0.04%
2023/03/24	1	28.80	1	29.55	28.90	0	4,615	0.00%
2023/03/23	1	28.95	4	28.99	29.05	-3	4,729	-0.06%
2023/03/22	3	28.60	1	28.75	28.75	2	4,862	0.04%
2023/03/20	1	28.10	1	28.30	28.20	0	4,747	0.00%
2023/03/17	3	28.53	3	27.90	27.90	0	4,774	0.00%
2023/03/16	1	27.50	1	27.85	28.05	0	4,795	0.00%
2023/03/15	0	28.95	4	28.98	27.90	-4	4,880	-0.08%
2023/03/14	4	27.15	2	26.93	28.10	2	4,904	0.04%
2023/03/13	3	26.68	4	26.64	26.90	-1	5,145	-0.02%
2023/03/10	1	26.90	1	27.10	27.30	0	5,340	0.00%
2023/03/09	10	29.21	14	29.29	28.10	-4	5,263	-0.08%
2023/03/08	0	0.00	1	26.70	28.40	-1	4,756	-0.02%
2023/03/07	22	26.25	14	26.61	25.85	8	4,656	0.17%
2023/03/06	1	24.60	2	24.13	25.75	-1	4,875	-0.02%
2023/03/03	2	23.50	1	23.70	23.45	1	4,815	0.02%
2023/03/02	2	23.53	2	23.75	23.70	0	4,890	0.00%
2023/03/01	2	23.30	0	0.00	23.25	2	4,915	0.04%
2023/02/24	1	23.60	3	23.75	23.45	-2	4,928	-0.04%
2023/02/23	0	0.00	1	23.85	23.95	-1	4,968	-0.02%
2023/02/21	2	23.80	1	23.80	23.85	1	4,995	0.02%
2023/02/20	1	23.95	2	24.08	24.30	-1	4,979	-0.02%
2023/02/17	0	0.00	1	23.80	23.75	-1	4,948	-0.02%
2023/02/16	1	23.50	5	23.60	23.50	-4	4,936	-0.08%
2023/02/15	11	23.73	5	23.96	23.55	6	4,930	0.12%
2023/02/14	4	23.59	10	24.06	24.10	-6	4,843	-0.12%
2023/02/10	1	22.95	0	0.00	22.60	1	4,739	0.02%
2023/02/06	1	23.65	2	24.20	23.25	-1	4,693	-0.02%
2023/02/03	0	0.00	1	23.75	23.70	-1	4,662	-0.02%
2023/02/02	0	0.00	3	23.72	23.75	-3	4,629	-0.06%
2023/02/01	1	22.95	5	23.50	23.20	-4	4,576	-0.09%
2023/01/31	4	22.83	0	0.00	23.05	4	4,529	0.09%
2023/01/17	0	0.00	1	21.60	21.35	-1	4,484	-0.02%
2023/01/12	1	22.00	4	22.23	21.85	-3	4,489	-0.07%
2023/01/11	0	0.00	2	22.90	22.70	-2	4,462	-0.04%
2023/01/10	2	22.95	1	22.85	23.15	1	4,452	0.02%
2023/01/09	6	23.27	0	0.00	23.15	6	4,439	0.14%
2023/01/05	0	0.00	3	22.80	22.25	-3	4,403	-0.07%
2023/01/04	0	0.00	1	22.30	22.30	-1	4,389	-0.02%
2023/01/03	1	21.40	1	21.70	22.10	0	4,385	0.00%
2022/12/30	0	0.00	1	22.00	21.70	-1	4,373	-0.02%
2022/12/29	1	21.50	0	0.00	21.60	1	4,371	0.02%
2022/12/28	1	22.10	4	22.10	21.80	-3	4,370	-0.07%
2022/12/27	4	22.58	0	0.00	22.35	4	4,356	0.09%
2022/12/26	1	21.70	2	21.93	21.95	-1	4,335	-0.02%
2022/12/23	1	21.30	1.1	21.50	21.55	-0.1	4,329	0.00%
2022/12/22	0.1	21.77	2	21.65	21.60	-2	4,332	-0.05%
2022/12/21	0	21.65	0	21.60	21.50	0	4,337	0.00%
2022/12/20	5	22.46	2	22.11	21.45	3	4,334	0.07%
2022/12/19	3	22.90	12.2	22.79	22.45	-9.2	4,302	-0.21%
2022/12/16	4	23.41	12	23.62	23.00	-8	4,272	-0.19%
2022/12/15	33.1	24.27	9	24.40	24.05	24.1	4,229	0.57%
2022/12/14	1.1	24.35	2	24.25	24.40	-0.9	4,023	-0.02%
2022/12/12	0	0.00	3	22.80	22.25	-3	3,771	-0.08%
2022/12/09	4	23.33	1	24.10	23.25	3	3,713	0.08%
2022/12/07	4	24.15	3	25.48	23.45	1	3,550	0.03%
2022/12/06	7	25.54	11	25.92	25.55	-4	3,347	-0.12%
2022/12/05	12	25.53	11	24.75	25.80	1	3,106	0.03%
2022/12/02	21	23.51	9	23.57	24.10	12	2,790	0.43%
2022/12/01	1	22.40	6	22.73	22.35	-5	2,547	-0.20%
2022/11/30	0	0.00	2	22.38	22.35	-2	2,519	-0.08%
2022/11/29	11	22.49	10	22.51	22.65	1	2,491	0.04%
2022/11/28	13	22.20	11	21.90	22.85	2	2,309	0.09%
2022/11/25	2	20.68	1	20.95	21.05	1	1,729	0.06%
2022/11/24	4	19.03	4	18.70	19.15	0	1,585	0.00%
2022/11/23	6	18.50	2	18.35	18.30	4	1,498	0.27%
2022/11/22	4	18.50	0	0.00	18.15	4	1,474	0.27%
2022/11/15	0	0.00	3	19.15	19.00	-3	1,353	-0.22%
2022/11/11	3	18.25	0	0.00	18.20	3	1,342	0.22%
2022/11/08	0	0.00	2	18.15	17.60	-2	1,353	-0.15%
2022/10/13	0	0.00	5	16.95	16.25	-5	1,465	-0.34%
2022/09/26	0	0.00	5	19.00	18.85	-5	1,475	-0.34%
2022/09/12	1	21.70	2	22.15	22.50	-1	1,566	-0.06%
2022/09/08	1	21.70	1	21.90	21.70	0	1,564	0.00%
2022/08/22	1	26.10	1	26.30	25.95	0	1,362	0.00%
2022/08/18	2	26.20	0	0.00	26.80	2	1,366	0.15%
2022/08/17	0	0.00	1	26.70	26.55	-1	1,402	-0.07%
2022/08/16	0	0.00	1	26.90	26.80	-1	1,479	-0.07%
2022/08/15	2	27.20	0	0.00	27.10	2	1,460	0.14%
2022/08/08	0	24.95	0	0.00	24.90	0	1,343	0.00%
2022/08/04	0	0.00	1	24.60	24.90	-1	1,357	-0.07%
2022/08/02	1	25.30	0	0.00	25.50	1	1,365	0.07%
2022/07/29	1	27.00	1	27.40	26.85	0	1,380	0.00%
2022/07/28	1	27.00	0	0.00	26.85	1	1,391	0.07%
2022/07/27	0	0.00	1	27.35	27.40	-1	1,392	-0.07%
2022/07/22	5	28.60	0	0.00	28.20	5	1,428	0.35%
2022/07/05	1	26.70	1	27.10	26.75	0	1,585	0.00%
2022/07/04	1	26.40	6	26.31	26.35	-5	1,581	-0.32%
2022/06/29	1	30.05	2	30.05	29.90	-1	1,552	-0.06%
2022/06/28	1	30.45	0	0.00	30.35	1	1,583	0.06%
2022/06/24	0	0.00	1	30.50	30.10	-1	1,719	-0.06%
2022/06/21	0	0.00	2	31.10	31.55	-2	1,961	-0.10%
2022/06/20	0	0.00	10	31.10	29.50	-10	1,962	-0.51%
2022/06/16	1	33.25	0	0.00	32.90	1	1,942	0.05%
2022/06/13	0	0.00	1	35.45	35.40	-1	1,997	-0.05%
2022/06/09	1	37.60	0	0.00	37.70	1	2,043	0.05%
2022/06/08	0	0.00	1	38.00	37.75	-1	2,067	-0.05%
2022/06/07	0	0.00	3	37.60	37.55	-3	2,082	-0.14%
2022/06/01	1	38.75	0	0.00	38.60	1	2,200	0.05%
2022/05/19	1	35.50	1	35.80	36.95	0	2,200	0.00%
2022/05/17	0	0.00	1	36.65	36.85	-1	2,225	-0.04%
2022/05/13	0	0.00	1	34.50	34.45	-1	2,235	-0.04%
2022/05/09	1	35.50	0	0.00	34.85	1	2,276	0.04%
2022/04/27	0	0.00	1	36.10	37.15	-1	2,331	-0.04%
2022/04/25	2	40.20	1	39.45	39.45	1	2,413	0.04%
2022/04/20	0	0.00	10	42.36	42.10	-10	2,427	-0.41%
2022/04/15	11	41.65	0	0.00	41.80	11	2,492	0.44%
2022/04/12	0	0.00	1	41.30	41.65	-1	2,692	-0.04%
2022/04/11	1	42.30	0	0.00	42.15	1	2,691	0.04%
2022/04/01	1	46.00	1	46.00	46.20	0	2,681	0.00%
2022/03/30	2	49.65	8	48.80	48.00	-6	2,660	-0.23%
2022/03/29	4	49.78	2	49.63	48.70	2	2,684	0.07%
2022/03/28	1	50.00	4	49.33	49.65	-3	2,631	-0.11%
2022/03/25	3	48.17	1	48.20	49.00	2	2,538	0.08%
2022/03/23	2	45.48	2	46.10	46.00	0	2,424	0.00%
2022/03/21	1	42.90	3	43.40	43.40	-2	2,448	-0.08%
2022/03/18	1	41.60	1	42.35	42.30	0	2,491	0.00%
2022/03/17	0	0.00	1	41.90	42.00	-1	2,522	-0.04%
2022/03/15	1	40.00	0	0.00	39.10	1	2,590	0.04%
2022/03/14	1	41.30	1	42.75	41.25	0	2,643	0.00%
2022/03/11	2	41.15	0	0.00	40.80	2	2,692	0.07%
2022/03/07	1	44.40	0	0.00	44.40	1	2,808	0.04%
2022/03/02	0	0.00	5	46.00	46.55	-5	3,203	-0.16%
2022/03/01	0	0.00	1	46.10	46.40	-1	3,294	-0.03%
2022/02/24	2	45.75	1	46.85	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	46.80	47.65	-1	4,025	-0.02%
2022/02/21	0	0.00	10	47.80	47.90	-10	4,868	-0.21%
2022/02/15	1	47.60	1	47.85	46.85	0	6,326	0.00%
2022/02/14	1	46.35	0	0.00	46.50	1	6,516	0.02%
2022/02/11	2	47.70	12	48.18	48.15	-10	6,671	-0.15%
2022/02/10	1	47.75	20	47.60	47.75	-19	6,893	-0.28%
2022/02/09	0	0.00	1	46.85	47.15	-1	7,135	-0.01%
2022/02/08	1	46.45	1	45.30	47.00	0	7,423	0.00%
2022/01/26	0	0.00	5	43.20	42.95	-5	8,912	-0.06%
2022/01/25	1	43.50	1	44.05	43.35	0	10,497	0.00%
2022/01/24	1	43.65	0	0.00	43.65	1	11,406	0.01%
2022/01/20	0	0.00	4	45.81	45.80	-4	12,072	-0.03%
2022/01/14	0	0.00	1	44.20	44.65	-1	13,868	-0.01%
2022/01/13	1	45.70	4	45.66	45.65	-3	14,067	-0.02%
2022/01/12	0	0.00	2	46.25	46.65	-2	14,345	-0.01%
2022/01/11	1	46.85	0	0.00	46.00	1	14,429	0.01%
2022/01/10	30	47.60	0	0.00	47.35	30	14,508	0.21%
2022/01/03	2	50.85	0	0.00	50.70	2	15,083	0.01%
2021/12/30	0	0.00	2	52.00	51.50	-2	15,391	-0.01%
2021/12/29	9	51.60	4	51.90	52.20	5	15,966	0.03%
2021/12/28	2	51.00	0	0.00	50.90	2	16,526	0.01%
2021/12/27	0	0.00	1	51.50	51.50	-1	17,043	-0.01%
2021/12/22	3	52.40	1	52.50	52.10	2	18,630	0.01%
2021/12/21	1	51.00	2	51.50	51.50	-1	19,193	-0.01%
2021/12/20	1	51.00	0	0.00	51.00	1	19,724	0.01%
2021/12/17	1	51.00	0	0.00	50.90	1	21,168	0.00%
2021/12/16	0	0.00	1	51.70	52.70	-1	21,903	0.00%
2021/12/14	1	51.20	0	0.00	50.10	1	22,782	0.00%
2021/12/13	1	51.40	2	52.00	51.70	-1	22,811	0.00%
2021/12/10	3	51.37	2	51.85	51.30	1	22,949	0.00%
2021/12/09	1	52.90	0	0.00	52.00	1	23,079	0.00%
2021/12/08	0	0.00	3	53.27	53.40	-3	23,133	-0.01%
2021/12/07	0	0.00	1	52.50	52.50	-1	23,252	0.00%
2021/12/06	4	53.13	0	0.00	53.10	4	23,364	0.02%
2021/12/02	1	54.10	0	0.00	53.60	1	23,706	0.00%
2021/11/30	1	54.80	3	54.60	55.30	-2	24,175	-0.01%
2021/11/29	2	52.45	0	0.00	53.60	2	24,657	0.01%
2021/11/26	4	54.23	0	0.00	53.80	4	24,870	0.02%
2021/11/24	3	56.40	2	56.30	56.80	1	24,759	0.00%
2021/11/23	10	58.11	10	56.26	56.40	0	24,817	0.00%
2021/11/22	1	59.60	0	0.00	59.60	1	24,868	0.00%
2021/11/19	8	61.33	8	61.00	60.20	0	24,827	0.00%
2021/11/18	10	60.33	8	60.79	59.30	2	24,589	0.01%
2021/11/17	18	59.10	13	59.38	58.60	5	24,578	0.02%
2021/11/16	10	59.59	9	58.84	58.80	1	24,588	0.00%
2021/11/15	10	61.40	13	61.69	61.80	-3	24,414	-0.01%
2021/11/12	12	59.14	20	60.28	60.80	-8	24,365	-0.03%
2021/11/11	3	58.33	20	58.08	58.00	-17	24,273	-0.07%
2021/11/10	3	57.93	3	58.30	58.40	0	24,343	0.00%
2021/11/09	2	57.55	18	57.34	57.50	-16	24,389	-0.07%
2021/11/08	27	56.39	19	56.44	55.70	8	24,335	0.03%
2021/11/05	26	57.57	36	56.86	57.80	-10	24,396	-0.04%
2021/11/04	67	59.84	26	59.94	58.70	41	24,348	0.17%
2021/11/03	27	59.80	22	59.82	58.20	5	24,148	0.02%
2021/11/02	36	63.78	42	63.46	62.50	-6	23,675	-0.03%
2021/11/01	34	61.87	31	61.75	61.40	3	22,901	0.01%
2021/10/29	19	58.95	5	59.76	58.70	14	22,156	0.06%
2021/10/28	6	59.32	14	59.59	58.70	-8	21,910	-0.04%
2021/10/27	7	58.59	8.4	58.81	59.70	-1.4	21,861	-0.01%
2021/10/26	38	59.82	88	59.59	58.10	-50	21,882	-0.23%
2021/10/25	13	56.28	11	55.98	57.40	2	21,025	0.01%
2021/10/22	17	53.11	12	53.35	53.40	5	20,911	0.02%
2021/10/21	2	54.05	4	54.95	53.60	-2	21,020	-0.01%
2021/10/20	60	52.59	17	53.82	54.50	43	20,992	0.20%
2021/10/19	3	52.40	0	0.00	51.90	3	20,855	0.01%
2021/10/18	2	50.95	7	51.06	51.10	-5	20,912	-0.02%
2021/10/15	6	50.77	2	51.30	50.30	4	20,953	0.02%
2021/10/14	2	50.25	0	0.00	50.10	2	21,068	0.01%
2021/10/13	0	0.00	1	51.30	49.45	-1	21,130	0.00%
2021/10/12	0	0.00	1	51.20	51.10	-1	21,083	0.00%
2021/10/08	10	53.88	3	54.27	52.80	7	21,045	0.03%
2021/10/07	10	53.91	9	54.13	53.50	1	20,967	0.00%
2021/10/06	16	53.64	14	53.37	52.60	2	20,756	0.01%
2021/10/05	6	50.89	10	52.47	53.60	-4	20,332	-0.02%
2021/10/04	10.1	51.92	30	54.35	50.30	-19.9	20,086	-0.10%
2021/10/01	3	56.47	12	56.00	55.70	-9	20,659	-0.04%
2021/09/30	16	57.67	9	57.47	58.20	7	21,402	0.03%
2021/09/29	29	56.90	27	57.90	55.20	2	21,860	0.01%
2021/09/28	20	61.64	18	61.82	61.30	2	21,226	0.01%
2021/09/27	11	63.00	10	63.16	62.50	1	21,293	0.00%
2021/09/24	104	62.83	124.4	63.06	62.30	-20.4	21,791	-0.09%	大買/大賣/
2021/09/23	43	58.95	35	58.48	59.90	8	20,982	0.04%
2021/09/22	6	53.10	6	54.70	54.60	0	20,452	0.00%
2021/09/17	7	54.31	8	54.50	55.40	-1	20,469	0.00%
2021/09/15	2	50.75	0	0.00	50.60	2	21,059	0.01%
2021/09/09	0	0.00	3	50.47	52.00	-3	20,816	-0.01%
2021/09/08	12	49.30	11	48.58	48.30	1	20,961	0.00%
2021/09/07	15	50.26	16	50.15	50.00	-1	21,190	0.00%
2021/09/06	19	55.07	10	54.47	53.50	9	20,995	0.04%
2021/09/03	12	53.89	4	54.10	54.50	8	20,735	0.04%
2021/09/02	13	54.43	4	54.25	54.70	9	20,507	0.04%
2021/09/01	41.3	52.19	53	52.32	53.00	-11.7	20,116	-0.06%
2021/08/31	3	50.57	3	50.80	49.90	0	20,067	0.00%
2021/08/30	8	51.14	5	50.98	50.80	3	20,205	0.01%
2021/08/27	9	50.24	14	50.31	50.20	-5	20,149	-0.02%
2021/08/26	10	51.75	39	51.83	51.60	-29	20,011	-0.14%
2021/08/25	16.8	50.28	6	50.65	49.75	10.8	19,622	0.06%
2021/08/24	24.4	49.95	22	49.76	49.25	2.4	19,477	0.01%
2021/08/23	14	48.78	4	49.21	48.90	10	19,178	0.05%
2021/08/20	5	46.70	0	0.00	46.30	5	19,008	0.03%
2021/08/19	1	46.20	4	47.88	46.25	-3	18,794	-0.02%
2021/08/18	7	46.25	7	46.34	47.30	0	18,633	0.00%
2021/08/17	3	49.73	0	0.00	45.00	3	18,289	0.02%
2021/08/16	13	48.83	2	48.58	50.00	11	18,011	0.06%
2021/08/13	1	51.70	7	51.50	49.50	-6	17,770	-0.03%
2021/08/12	1	54.20	0	0.00	52.00	1	17,591	0.01%
2021/08/11	6	55.47	5	53.94	52.90	1	17,448	0.01%
2021/08/10	12	56.80	7	56.99	55.20	5	17,179	0.03%
2021/08/09	9	61.89	6	61.07	59.40	3	17,027	0.02%
2021/08/06	21	63.82	49	63.67	62.50	-28	16,781	-0.17%
2021/08/05	62	63.83	53	63.88	65.60	9	16,313	0.06%
2021/08/04	3	59.77	2	60.90	59.70	1	15,609	0.01%
2021/08/03	3	59.13	3.1	59.94	59.80	-0.1	15,524	0.00%
2021/08/02	2.1	57.92	9	57.93	58.50	-6.9	15,398	-0.04%
2021/07/30	43	59.11	30	59.51	56.40	13	15,263	0.09%
2021/07/29	1	56.20	0	0.00	55.60	1	14,977	0.01%
2021/07/28	17	54.30	0.1	49.90	56.60	16.9	14,856	0.11%
2021/07/27	3	59.47	8.1	59.82	55.50	-5.1	14,571	-0.03%
2021/07/26	9	59.91	40	59.63	60.00	-31	14,429	-0.21%
2021/07/23	33	65.12	10	63.24	62.60	23	14,302	0.16%
2021/07/22	13	63.89	0	0.00	64.50	13	14,282	0.09%
2021/07/21	7	62.59	20	61.30	60.10	-13	14,157	-0.09%
2021/07/20	18	62.69	9	60.53	61.40	9	14,092	0.06%
2021/07/19	31	57.39	21.4	57.99	59.20	9.6	13,972	0.07%
2021/07/16	0	0.00	1	53.00	53.90	-1	13,968	-0.01%
2021/07/15	10	51.40	1	53.00	51.80	9	13,998	0.06%
2021/07/14	0.2	45.75	0	0.00	50.70	0.2	14,122	0.00%
2021/07/13	0	0.00	1	51.30	50.00	-1	14,137	-0.01%
2021/07/12	0.1	52.70	5	51.90	53.30	-4.9	14,242	-0.03%
2021/07/09	12	51.91	12	52.23	51.60	0	14,258	0.00%
2021/07/08	9	52.13	8	52.68	53.00	1	14,281	0.01%
2021/07/07	59	51.38	65	51.78	53.00	-6	13,412	-0.04%
2021/07/06	26	49.56	18	48.59	48.25	8	12,694	0.06%
2021/07/05	0	0.00	1	48.05	48.05	-1	12,046	-0.01%
2021/07/02	75	42.95	84	43.10	43.70	-9	12,037	-0.07%
2021/07/01	21	41.55	28	42.65	39.75	-7	11,642	-0.06%
2021/06/30	8	38.96	27	38.17	40.30	-19	10,936	-0.17%
2021/06/29	2	36.83	1	36.70	36.65	1	10,814	0.01%
2021/06/28	12	35.95	11	35.94	36.95	1	11,120	0.01%
2021/06/25	42	37.10	24	36.38	35.35	18	11,036	0.16%
2021/06/24	11	33.88	23.8	33.53	34.70	-12.8	10,360	-0.12%
2021/06/23	2	31.93	5	32.13	32.20	-3	10,318	-0.03%
2021/06/22	2	31.95	3	32.28	31.40	-1	11,350	-0.01%
2021/06/21	9	32.31	2	32.68	31.90	7	11,698	0.06%
2021/06/18	5	32.86	1	32.20	32.50	4	11,948	0.03%
2021/06/17	6	33.57	4	33.50	33.05	2	12,088	0.02%
2021/06/16	18	32.76	25	32.14	32.95	-7	12,030	-0.06%
2021/06/15	2	30.60	6	30.97	31.00	-4	11,905	-0.03%
2021/06/11	0	0.00	1	29.15	29.15	-1	12,219	-0.01%
2021/06/10	2	30.05	8	29.89	29.30	-6	13,563	-0.04%
2021/06/09	13	30.45	7	30.69	29.95	6	14,443	0.04%
2021/06/08	11	31.17	13	30.79	30.50	-2	15,627	-0.01%
2021/06/07	29	30.13	26	31.00	31.45	3	16,500	0.02%
2021/06/03	1	29.35	1	29.65	29.35	0	16,808	0.00%
2021/06/02	9	30.03	0	0.00	29.70	9	16,821	0.05%
2021/06/01	9	29.86	18	30.19	30.00	-9	16,797	-0.05%
2021/05/31	18	29.12	16	29.45	29.05	2	16,755	0.01%
2021/05/28	26	29.97	28	30.09	29.75	-2	16,762	-0.01%
2021/05/24	2	28.80	0	0.00	28.55	2	17,164	0.01%
2021/05/18	2	25.10	3	25.62	26.55	-1	18,172	-0.01%
2021/05/17	4	24.58	3	24.75	24.40	1	18,327	0.01%
2021/05/14	6	26.87	0	0.00	25.55	6	18,338	0.03%
2021/05/13	1	26.50	0	0.00	26.05	1	18,517	0.01%
2021/05/12	1	26.95	1	27.35	25.85	0	18,543	0.00%
2021/05/11	1	29.05	4	28.51	28.40	-3	18,444	-0.02%
2021/05/10	2	30.85	1	31.20	30.55	1	18,393	0.01%
2021/05/07	1	32.15	0	0.00	32.40	1	18,340	0.01%
2021/05/04	2	31.03	4	30.70	29.85	-2	18,212	-0.01%
2021/04/29	4	34.23	1	34.55	33.70	3	18,101	0.02%
2021/04/28	2	33.80	8	34.41	34.90	-6	18,061	-0.03%
2021/04/27	1	33.20	2	33.40	33.20	-1	17,984	-0.01%
2021/04/26	2	33.65	9	33.62	33.75	-7	18,016	-0.04%
2021/04/23	5	32.83	5	32.55	32.60	0	18,007	0.00%
2021/04/22	11	32.38	5	32.67	31.40	6	18,034	0.03%
2021/04/21	11	33.65	2	34.70	33.75	9	17,875	0.05%
2021/04/20	2	34.20	6	33.41	34.55	-4	17,801	-0.02%
2021/04/19	4	35.80	6	35.44	35.10	-2	17,680	-0.01%
2021/04/16	9	36.46	3	36.62	36.50	6	17,648	0.03%
2021/04/15	8	35.90	3	36.00	35.95	5	18,360	0.03%
2021/04/14	12	36.25	21	34.87	35.00	-9	18,236	-0.05%
2021/04/13	10	37.59	4	38.44	37.55	6	18,071	0.03%
2021/04/12	12	37.76	4	37.00	37.85	8	17,918	0.04%
2021/04/09	33	35.97	41	35.80	35.55	-8	17,788	-0.04%
2021/04/08	7	34.29	11	34.50	34.25	-4	17,546	-0.02%
2021/04/07	7	34.74	4.3	34.72	34.15	2.7	17,445	0.02%
2021/04/06	12	33.78	13	33.20	34.00	-1	17,242	-0.01%
2021/04/01	22	33.22	18	32.24	31.85	4	16,969	0.02%
2021/03/31	49	31.79	53	32.11	32.35	-4	16,570	-0.02%
2021/03/30	15	29.61	14	29.80	29.60	1	16,070	0.01%
2021/03/29	1	29.55	20	28.70	28.70	-19	15,844	-0.12%
2021/03/26	28	28.36	9	28.53	28.50	19	15,839	0.12%
2021/03/25	45	30.38	59	30.38	28.70	-14	15,675	-0.09%
2021/03/24	13	28.82	13	28.62	28.30	0	15,005	0.00%
2021/03/23	48	27.88	50	28.04	27.95	-2	14,736	-0.01%
2021/03/22	10	27.69	9	27.57	27.40	1	14,446	0.01%
2021/03/19	5	27.43	8	27.61	27.45	-3	14,303	-0.02%
2021/03/18	19	27.22	21	27.78	27.50	-2	14,235	-0.01%
2021/03/17	22	27.69	24	27.44	27.05	-2	14,060	-0.01%
2021/03/16	58	27.94	27	27.54	27.55	31	13,801	0.22%
2021/03/15	32	26.96	49	27.20	27.70	-17	12,662	-0.13%
2021/03/12	72	24.74	65	24.58	25.20	7	11,851	0.06%
2021/03/11	18	22.83	58	23.75	24.35	-40	10,732	-0.37%
2021/03/10	50	21.81	53	21.92	22.15	-3	9,881	-0.03%
2021/03/09	4	20.03	0	0.00	20.15	4	9,815	0.04%
2021/03/08	1	20.55	1	20.15	20.10	0	9,993	0.00%
2021/03/04	0	0.00	0.1	20.80	20.10	-0.1	10,780	0.00%
2021/03/03	11	20.84	11	20.60	20.70	0	11,550	0.00%
2021/03/02	5	20.92	2	21.00	21.00	3	11,900	0.03%
2021/02/26	8	20.67	7	20.33	21.20	1	11,992	0.01%
2021/02/25	3	20.78	1	20.70	20.60	2	12,073	0.02%
2021/02/24	1	21.55	1	22.55	21.50	0	12,381	0.00%
2021/02/23	15	22.35	5	22.62	22.20	10	12,424	0.08%
2021/02/22	1	21.10	7	21.93	22.40	-6	12,486	-0.05%
2021/02/19	4	20.06	2	20.35	20.40	2	13,313	0.02%
2021/02/18	1	19.70	1	19.75	20.00	0	13,953	0.00%
2021/02/17	5	20.09	10	20.05	19.75	-5	14,011	-0.04%
2021/02/05	12	18.98	7	18.91	18.90	5	13,864	0.04%
2021/02/04	1	19.40	3	19.07	19.35	-2	13,918	-0.01%
2021/02/03	3	18.73	2	18.60	18.25	1	13,710	0.01%
2021/01/27	6	17.70	0	0.00	17.75	6	14,091	0.04%
2021/01/26	0	0.00	6	17.45	17.60	-6	14,321	-0.04%
2021/01/25	1	17.60	0	0.00	18.15	1	14,324	0.01%
2021/01/21	1	17.50	1	17.70	17.25	0	14,341	0.00%
2021/01/20	2	18.05	13	17.99	17.20	-11	14,370	-0.08%
2021/01/19	25	18.57	0	0.00	18.20	25	14,335	0.17%
2021/01/18	1	17.20	1	17.40	17.70	0	14,304	0.00%
2021/01/15	3	18.67	4	18.20	18.35	-1	14,286	-0.01%
2021/01/14	11	18.75	0	0.00	18.80	11	14,191	0.08%
2021/01/13	1	18.85	0	0.00	18.90	1	14,323	0.01%
2021/01/12	1	19.20	3	19.10	18.95	-2	14,686	-0.01%
2021/01/11	6	19.98	9	20.11	19.95	-3	14,627	-0.02%
2021/01/08	6	20.53	39	20.79	19.75	-33	14,775	-0.22%
2021/01/07	0	0.00	1	19.85	19.75	-1	14,399	-0.01%
2021/01/06	2	19.55	9	20.02	19.45	-7	14,759	-0.05%
2021/01/05	1	19.80	3	19.77	19.65	-2	14,601	-0.01%
2021/01/04	13	20.20	2	19.85	20.10	11	14,571	0.08%
2020/12/28	0	0.00	1	19.60	19.60	-1	14,801	-0.01%
2020/12/24	1	19.40	0	0.00	19.40	1	14,647	0.01%
2020/12/22	0	0.00	3	19.70	19.30	-3	14,605	-0.02%
2020/12/21	3	19.93	2	20.05	20.00	1	14,484	0.01%
2020/12/18	4	20.46	7	20.12	20.35	-3	14,395	-0.02%
2020/12/17	4	19.40	1	18.85	19.45	3	14,072	0.02%
2020/12/16	3	18.92	2	18.95	18.90	1	14,550	0.01%
2020/12/15	0	0.00	1	19.60	18.85	-1	14,743	-0.01%
2020/12/14	2	19.05	4	18.81	19.65	-2	14,729	-0.01%
2020/12/11	1	18.35	0	0.00	18.30	1	14,747	0.01%
2020/12/10	1	18.60	0	0.00	18.70	1	14,779	0.01%
2020/12/09	16	19.59	3	19.85	19.20	13	14,863	0.09%
2020/12/08	1.1	19.60	5	19.70	19.65	-3.9	14,653	-0.03%
2020/12/07	11	19.28	12	19.64	19.55	-1	14,558	-0.01%
2020/12/04	69	21.27	134	21.02	19.90	-65	14,340	-0.45%	大賣/
2020/12/03	71	21.29	45	21.36	20.75	26	14,097	0.18%
2020/12/02	96	20.03	93	19.78	20.10	3	13,914	0.02%
2020/12/01	13	20.13	13	20.19	20.00	0	13,852	0.00%
2020/11/30	11	19.82	33	19.61	19.75	-22	13,518	-0.16%
2020/11/27	47	18.98	24	18.63	18.90	23	13,076	0.18%
2020/11/26	2	18.40	13.1	18.19	18.55	-11.1	12,389	-0.09%
2020/11/25	26	16.88	17	17.15	16.90	9	12,112	0.07%
2020/11/24	14	16.77	30	17.00	17.00	-16	11,888	-0.13%
2020/11/23	80	17.22	52	17.43	17.25	28	11,640	0.24%
2020/11/20	5.1	16.26	25	16.20	16.20	-19.9	11,157	-0.18%
2020/11/19	41	16.85	10	16.87	16.75	31	10,942	0.28%
2020/11/18	45	16.23	42	16.61	16.70	3	10,397	0.03%
2020/11/17	52	15.64	41	15.47	15.65	11	9,132	0.12%
2020/11/16	30	14.18	21	14.15	14.30	9	8,379	0.11%
2020/11/13	3	13.67	1	13.60	13.75	2	8,241	0.02%
2020/11/12	0	0.00	9	13.77	13.55	-9	8,185	-0.11%
2020/11/11	4	13.13	2	13.15	13.05	2	8,008	0.02%
2020/11/06	21	13.67	28	13.33	13.15	-7	7,886	-0.09%
2020/11/05	15	14.34	10	14.10	13.95	5	7,722	0.06%
2020/11/04	0	0.00	1	14.25	14.20	-1	7,633	-0.01%
2020/11/03	68	14.00	69	13.76	13.75	-1	7,450	-0.01%
2020/10/27	0	0.00	5	13.75	13.70	-5	7,000	-0.07%
2020/10/26	20	14.05	20	13.83	13.80	0	6,958	0.00%
2020/10/23	0	0.00	1	13.85	13.85	-1	6,899	-0.01%
2020/10/22	7	13.49	0	0.00	13.60	7	6,840	0.10%
2020/10/21	18	13.91	5	13.75	13.85	13	6,769	0.19%
2020/10/20	1	13.85	9	14.11	13.70	-8	6,592	-0.12%
2020/10/19	5	13.27	5	13.55	13.30	0	6,156	0.00%
2020/10/16	9	13.55	8	13.66	13.25	1	6,093	0.02%
2020/10/15	15	13.43	18	13.43	14.05	-3	5,942	-0.05%
2020/10/14	57	12.87	69	12.77	12.85	-12	5,396	-0.22%
2020/10/12	20	12.03	0	0.00	11.95	20	4,926	0.41%
2020/10/08	18	12.38	23	12.42	12.40	-5	4,891	-0.10%
2020/10/07	27	12.18	20	12.18	12.10	7	4,769	0.15%
2020/10/06	4	12.43	1	12.45	12.50	3	4,555	0.07%
2020/09/25	0	0.00	4	10.90	10.85	-4	4,367	-0.09%
2020/09/23	4	11.80	4	12.05	11.80	0	4,209	0.00%
2020/09/22	2	11.85	2	11.95	11.75	0	4,121	0.00%
2020/09/21	10	12.88	5	12.88	12.15	5	3,978	0.13%
2020/09/18	0	0.00	3	12.50	12.90	-3	3,344	-0.09%
2020/09/17	11	11.94	10	11.72	11.75	1	3,054	0.03%
2020/09/16	0	0.00	2	11.95	11.95	-2	2,916	-0.07%
2020/09/15	2	10.90	2	10.98	10.90	0	2,691	0.00%
2020/09/14	2	11.90	0	0.00	11.60	2	2,568	0.08%
2020/09/08	7	11.90	7	11.49	11.70	0	2,188	0.00%
2020/09/07	14	11.99	15	12.40	12.05	-1	2,093	-0.05%
2020/09/04	10	10.85	13	11.12	11.35	-3	1,836	-0.16%
2020/09/02	10	10.50	10	10.35	10.35	0	1,625	0.00%
2020/09/01	20	10.08	23	10.16	10.50	-3	1,566	-0.19%
2020/07/28	0	0.00	1	8.39	8.38	-1	1,002	-0.10%
2020/07/22	0	0.00	1	9.02	8.96	-1	971	-0.10%
2020/07/14	0	0.00	2	9.34	9.33	-2	751	-0.27%
2020/07/10	1	8.78	0	0.00	8.98	1	667	0.15%
2020/07/09	3	9.19	0	0.00	9.22	3	634	0.47%
2020/06/23	0	0.00	4.4	7.34	7.28	-4.4	468	-0.93%
2020/06/04	0	0.00	3	7.32	7.35	-3	504	-0.60%
2020/06/02	0	0.00	1	7.28	7.33	-1	494	-0.20%
2020/04/30	0	0.00	2	7.43	7.53	-2	499	-0.40%
2020/04/27	0	0.00	1	7.26	7.24	-1	518	-0.19%
2020/04/17	4	6.94	2	7.00	6.84	2	501	0.40%
2020/03/04	0	7.68	0	0.00	7.59	0	807	0.00%
2020/02/27	0	7.89	0	0.00	7.66	0	803	0.00%
2020/02/26	0	7.92	0	0.00	7.88	0	796	0.00%
2020/01/03	0	0.00	6	8.96	8.92	-6	749	-0.80%
2019/12/26	6	9.41	0	0.00	9.53	6	624	0.96%
2019/12/25	0	0.00	9	9.35	9.27	-9	575	-1.56%
2019/12/24	8	9.19	0	0.00	9.22	8	513	1.56%
2019/10/16	1	8.30	0	0.00	8.25	1	317	0.32%
2019/10/08	0	0.00	2	8.13	8.12	-2	319	-0.63%
2019/09/23	0	0.00	10	8.48	8.50	-10	309	-3.24%
2019/09/20	0	0.00	20	8.47	8.43	-20	304	-6.57%
2019/08/28	0	0.00	1	8.38	8.39	-1	256	-0.39%
2019/08/23	0	0.00	12	8.31	8.35	-12	248	-4.84%
2019/08/16	9	8.07	0	0.00	8.07	9	239	3.76%
2019/08/05	0	0.00	7	8.15	8.08	-7	235	-2.97%
2019/07/30	0	0.00	3	8.43	8.34	-3	241	-1.24%
2019/07/29	13	8.46	0	0.00	8.43	13	246	5.27%
2019/07/10	0	0.00	0	8.31	8.21	0	274	0.00%
2019/06/24	2	8.28	0	0.00	8.29	2	322	0.62%
2019/05/22	1	8.20	0	0.00	8.19	1	487	0.20%
2019/05/16	1	8.42	0	0.00	8.39	1	519	0.19%
2019/05/03	2	9.04	0	0.00	9.09	2	523	0.38%
2019/04/19	0	0.00	3	9.27	9.26	-3	517	-0.58%
2019/04/09	0	0.00	10	9.33	9.27	-10	450	-2.23%
2019/04/08	0	0.00	1	9.50	9.32	-1	494	-0.20%
2019/03/12	0	0.00	1	9.50	9.34	-1	454	-0.22%
2019/03/06	0	0.00	3	9.34	9.35	-3	694	-0.43%
2019/02/27	0	0.00	0.3	9.51	9.53	-0.3	704	-0.05%
2019/02/26	1	9.60	0	0.00	9.58	1	706	0.14%
2019/02/21	0	0.00	2	9.52	9.56	-2	690	-0.29%
2019/01/09	0	0.00	2	9.20	9.19	-2	752	-0.27%
2019/01/04	1	9.05	0	0.00	9.08	1	783	0.13%
2018/12/27	1	9.63	50	9.50	9.54	-49	845	-5.79%
2018/12/21	2	8.84	0	0.00	9.26	2	828	0.24%
2018/12/18	0	0.00	3	9.37	9.37	-3	829	-0.36%
2018/12/12	0	0.00	3	9.83	9.87	-3	854	-0.35%
2018/12/10	0	0.00	1	9.72	9.69	-1	872	-0.11%
2018/12/06	3	9.86	0	0.00	9.68	3	874	0.34%
2018/12/05	0	0.00	4	10.30	10.30	-4	869	-0.46%
2018/12/04	8	10.66	0	0.00	10.55	8	874	0.91%
2018/12/03	0	0.00	3	10.43	10.50	-3	811	-0.37%
2018/11/29	0	0.00	1	9.49	9.45	-1	644	-0.16%
2018/11/02	1	9.12	23	9.13	9.14	-22	1,111	-1.98%
2018/11/01	23	9.17	0	0.00	9.12	23	1,100	2.09%
2018/10/30	0	9.00	0	0.00	8.22	0	1,119	0.00%
2018/10/26	0	0.00	12	8.24	8.25	-12	1,163	-1.03%
2018/10/18	1	9.03	0	0.00	9.05	1	1,466	0.07%
2018/10/11	1	9.00	0	0.00	8.78	1	1,689	0.06%
2018/10/05	2	10.18	0	0.00	10.05	2	1,956	0.10%
2018/09/28	1	10.70	0	0.00	10.70	1	2,613	0.04%
2018/09/27	1	10.80	0	0.00	10.70	1	2,870	0.03%
2018/09/26	0	10.80	0	0.00	10.85	0	3,595	0.00%
2018/09/10	1	10.85	0	0.00	10.75	1	6,955	0.01%
2018/09/07	7	11.57	0	0.00	11.25	7	6,958	0.10%
2018/09/05	1	12.00	0	0.00	12.00	1	7,043	0.01%
2018/09/03	0	0.00	4	12.15	12.15	-4	7,120	-0.06%
2018/08/29	0	0.00	8	12.73	12.50	-8	7,424	-0.11%
2018/08/24	0	0.00	1	11.30	11.30	-1	7,814	-0.01%
2018/08/23	1	11.35	20	11.45	11.35	-19	8,073	-0.24%
2018/08/22	1	11.40	0	0.00	11.40	1	8,255	0.01%
2018/08/20	1	11.50	0	0.00	11.50	1	8,245	0.01%
2018/08/17	1	11.45	0	0.00	11.45	1	8,241	0.01%
2018/08/15	1	11.20	0	0.00	11.25	1	8,223	0.01%
2018/08/13	4	11.18	0	0.00	11.10	4	8,189	0.05%
2018/08/10	7	11.93	0	0.00	11.85	7	8,134	0.09%
2018/08/02	0	12.40	0	0.00	12.45	0	8,037	0.00%
2018/07/30	1	13.00	0	0.00	12.65	1	7,986	0.01%
2018/07/27	1	13.35	4	13.30	13.20	-3	7,931	-0.04%
2018/07/26	0	0.00	7	13.00	12.85	-7	7,796	-0.09%
2018/07/25	11	13.22	3	13.00	12.90	8	7,778	0.10%
2018/07/24	3	13.30	2	13.18	13.30	1	7,702	0.01%
2018/07/20	0	0.00	5	12.45	12.50	-5	7,605	-0.07%
2018/07/19	0	0.00	1	12.85	12.80	-1	7,569	-0.01%
2018/07/18	3	13.25	14	13.39	12.85	-11	7,534	-0.15%
2018/07/17	1	14.15	8	13.91	13.45	-7	7,463	-0.09%
2018/07/16	0	0.00	10	14.28	14.00	-10	7,397	-0.14%
2018/07/13	16	14.71	17	14.56	14.55	-1	7,341	-0.01%
2018/07/12	2	14.25	6	14.07	14.25	-4	7,152	-0.06%
2018/07/11	18	14.27	5	14.18	13.80	13	7,075	0.18%
2018/07/10	3	14.05	5	13.95	14.00	-2	6,986	-0.03%
2018/07/09	20	15.40	17	14.74	14.35	3	6,920	0.04%
2018/07/06	16	14.32	13	13.66	14.50	3	6,700	0.04%
2018/07/05	35	15.29	42	14.81	14.25	-7	6,448	-0.11%
2018/07/04	60	15.71	42	15.71	15.80	18	6,188	0.29%
2018/07/03	42	15.06	50	15.39	15.60	-8	5,462	-0.15%
2018/07/02	4	13.45	5	13.55	14.20	-1	4,598	-0.02%
2018/06/29	22	14.45	22	13.98	13.85	0	4,495	0.00%
2018/06/28	10	15.50	271	15.68	14.10	-261	4,267	-6.12%	大賣/鉅額交易
2018/06/27	102	14.86	66	14.92	14.90	36	3,766	0.96%	大買/
2018/06/26	99	13.77	79	14.09	14.70	20	3,250	0.62%
2018/06/25	31	13.22	13	13.42	13.50	18	2,728	0.66%
2018/06/22	220	12.65	0	0.00	12.30	220	2,403	9.15%	大買/鉅額交易
2018/06/21	0	0.00	2	12.10	12.20	-2	2,202	-0.09%
2018/06/20	0	0.00	13	12.08	11.95	-13	2,185	-0.59%
2018/06/19	0	0.00	1	12.60	12.15	-1	2,146	-0.05%
2018/06/14	16	12.39	0	0.00	12.00	16	2,037	0.79%
2018/06/12	1	12.15	0	0.00	12.05	1	1,956	0.05%
2018/06/11	0	0.00	11	12.30	12.40	-11	1,928	-0.57%
2018/06/07	13	12.70	5	12.79	12.75	8	1,821	0.44%
2018/06/06	24	13.21	23	13.33	13.30	1	1,737	0.06%
2018/06/05	2	12.70	15	13.15	12.70	-13	1,502	-0.87%
2018/06/04	6	12.80	7	12.74	12.80	-1	1,380	-0.07%
2018/06/01	14	13.38	79	13.59	13.40	-65	1,285	-5.06%
2018/05/31	74	11.85	37	11.86	12.55	37	949	3.89%
2018/05/30	30	11.33	0	0.00	11.45	30	692	4.33%
2018/05/25	0	0.00	16	10.30	10.30	-16	500	-3.20%
2018/05/24	16	10.42	0	0.00	10.35	16	497	3.22%
2018/05/04	0	0.00	5	9.43	9.69	-5	581	-0.86%
2018/05/03	0	0.00	1	9.20	9.35	-1	607	-0.16%
2018/05/02	1	9.22	0	0.00	9.25	1	628	0.16%
2018/04/03	1	10.05	0	0.00	10.10	1	1,240	0.08%
2018/03/08	1	10.90	0	0.00	10.85	1	1,419	0.07%
2018/02/26	2	10.75	0	0.00	10.80	2	1,764	0.11%
2018/02/21	0	0.00	1	10.55	10.60	-1	1,813	-0.06%
2018/02/05	0	0.00	4	11.20	11.15	-4	1,891	-0.21%
2018/02/02	2	11.50	0	0.00	11.40	2	1,896	0.11%
2018/02/01	0	0.00	2	11.35	11.45	-2	1,930	-0.10%
2018/01/31	2	11.45	0	0.00	11.35	2	1,962	0.10%
2018/01/30	0	0.00	4	11.68	11.55	-4	2,037	-0.20%
2018/01/29	6	12.05	0	0.00	11.90	6	2,020	0.30%
2018/01/25	5	11.90	0	0.00	12.00	5	2,013	0.25%
2018/01/24	3	11.95	1	12.00	12.00	2	2,011	0.10%
2018/01/22	1	11.95	1	11.80	12.00	0	1,925	0.00%
2018/01/18	0	0.00	1	11.70	11.65	-1	1,907	-0.05%
2018/01/05	1	12.20	15	12.42	11.65	-14	1,945	-0.72%
2018/01/04	1	11.40	0	0.00	11.35	1	1,839	0.05%
2018/01/03	0	0.00	1	11.20	11.40	-1	1,821	-0.05%